Market Cap $2.29T
1.41%
Volume 24h $78.11B
BTC % 52.68%
-0.28%
ETH % 13.99%
0.92%
Coins
28.430
+4
Exchanges
885
Last update
3 Minutes ago
Mettalex (MTLX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-10 2024 | $1.3759 | $1.3684 | $1.4379 | $1.4379 | $13,456 | $1,545,243 |
| Aug-09 2024 | $1.4237 | $1.4068 | $1.4493 | $1.4399 | $8,646 | $1,598,903 |
| Aug-08 2024 | $1.3959 | $1.2429 | $1.4149 | $1.2715 | $18,878 | $1,567,663 |
| Aug-07 2024 | $1.2768 | $1.2739 | $1.5095 | $1.4968 | $23,951 | $1,433,922 |
| Aug-06 2024 | $1.4978 | $1.3436 | $1.5494 | $1.4717 | $21,141 | $1,682,072 |
| Aug-05 2024 | $1.4838 | $1.2739 | $1.5371 | $1.5371 | $65,306 | $1,666,423 |
| Aug-04 2024 | $1.5230 | $1.3983 | $1.5700 | $1.5448 | $8,819 | $1,710,428 |
| Aug-03 2024 | $1.5406 | $1.4943 | $1.6134 | $1.5684 | $8,579 | $1,730,168 |
| Aug-02 2024 | $1.5780 | $1.5780 | $1.6774 | $1.6774 | $18,024 | $1,772,190 |
| Aug-01 2024 | $1.6785 | $1.6523 | $1.7499 | $1.7499 | $17,559 | $1,885,021 |
| Jul-31 2024 | $1.7651 | $1.7472 | $1.7911 | $1.7654 | $14,654 | $1,982,316 |
| Jul-30 2024 | $1.7885 | $1.7799 | $1.9364 | $1.9364 | $29,365 | $2,008,563 |
| Jul-29 2024 | $1.9158 | $1.8988 | $1.9598 | $1.8988 | $12,841 | $2,151,478 |
| Jul-28 2024 | $1.9056 | $1.9056 | $2.0158 | $2.0106 | $16,863 | $2,140,100 |
| Jul-27 2024 | $2.0387 | $1.9967 | $2.0556 | $1.9967 | $15,017 | $2,289,469 |